Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
11/19/2019	-1.35 / -6.78%	18.60	18.60	18.55	18.55	18.58	8.96	3,620
11/18/2019	-0.10 / -0.50%	19.85	19.90	19.85	19.90	19.88	9.61	3,000
11/15/2019	+0.80 / +4.17%	20.00	20.00	20.00	20.00	20.00	9.66	130
11/14/2019	0.00 / 0.00%	19.20	19.20	19.20	19.20	19.20	9.28	10
11/13/2019	+1.10 / +6.08%	19.10	19.20	19.10	19.20	19.15	9.28	30
11/12/2019	-1.25 / -6.46%	19.35	19.35	18.10	18.10	19.35	8.74	20
11/11/2019	+1.25 / +6.91%	19.35	19.35	19.35	19.35	19.35	9.35	3,640
11/8/2019	-0.80 / -4.23%	20.00	20.20	18.10	18.10	19.94	8.74	3,160
11/7/2019	-1.40 / -6.90%	20.30	20.30	18.90	18.90	19.60	9.13	40
11/6/2019	+1.30 / +6.84%	20.00	20.30	20.00	20.30	20.00	9.81	1,000
11/5/2019	-1.00 / -5.00%	18.70	19.00	18.70	19.00	18.85	9.18	80
11/4/2019	0.00 / 0.00%	20.00	20.00	20.00	20.00	20.00	9.66	0
11/1/2019	+0.40 / +2.04%	20.00	20.00	19.60	20.00	19.90	9.66	3,640
10/31/2019	-0.80 / -3.92%	19.00	20.40	19.00	19.60	19.50	9.47	1,020
10/30/2019	+0.10 / +0.49%	18.90	20.40	18.90	20.40	19.65	9.86	120
10/29/2019	+0.60 / +3.05%	20.30	20.30	20.30	20.30	20.30	9.81	20
10/28/2019	+1.00 / +5.35%	18.70	19.70	18.70	19.70	19.20	9.52	130
10/25/2019	+1.20 / +6.86%	17.20	18.70	17.20	18.70	17.95	9.03	30
10/24/2019	+1.10 / +6.71%	17.50	17.50	17.50	17.50	17.50	8.45	110
10/23/2019	-1.00 / -5.75%	16.40	16.40	16.40	16.40	16.40	7.92	10
10/22/2019	+0.20 / +1.16%	18.40	18.40	17.40	17.40	18.11	8.41	1,270
10/21/2019	-0.15 / -0.86%	18.55	18.55	17.20	17.20	17.35	8.31	20
10/18/2019	0.00 / 0.00%	17.35	17.35	17.35	17.35	17.35	8.38	0
10/17/2019	-0.65 / -3.61%	18.25	18.25	17.35	17.35	17.80	8.38	250
10/16/2019	+0.90 / +5.26%	18.00	18.00	18.00	18.00	18.00	8.70	1,000
10/15/2019	0.00 / 0.00%	17.10	17.10	17.10	17.10	17.10	8.26	0
10/14/2019	+0.05 / +0.29%	18.00	18.20	17.10	17.10	18.08	8.26	2,600
10/11/2019	0.00 / 0.00%	17.05	17.05	17.05	17.05	17.05	8.24	0
10/10/2019	+1.10 / +6.90%	17.05	17.05	17.05	17.05	17.05	8.24	10
10/9/2019	-1.20 / -7.00%	15.95	15.95	15.95	15.95	15.95	7.71	20

<<Previous 30 days Next 30 days>>

HTL News

22/11	HTL: The record date for the dividend payment
19/11	HTL: Plan for 2024 cash dividend payment
31/10	HTL: Change in personnel
30/10	HTL: Resolution on the AGM (collecting shareholders’ written opinions)
17/10	HTL: Supplement the materials of collecting shareholders' written opinions via the website

More News

Related Companies

	Volume	Price	Change
CMC	0	5.50	0.00%
CTF	34,000	23.05	0.22%
DAS	0	6.30	0.00%
GGG	3,900	2.90	-14.71%
HAX	447,500	15.90	0.00%
SVC	0	24.20	0.00%
TMT	7,400	6.90	1.47%
VMA	0	3.60	0.00%